MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XOVL — Defiance Daily Target 2X Long XOVR ETF
Cboe BZXDefiance Daily Target 2X Long XOVR ETF
$21.97
-0.59(-2.63%)
- O
- 21.84
- H
- 21.97
- L
- 21.80
- V
- 1.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.97
Period Return+9.96%
Period High$25.17
Period Low$16.91
Avg Daily Volume109.2K
Total Trading Days109
XOVL — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.84 | $21.97 | $21.80 | $21.97 | $-0.59 | -2.63% | 1,416 | $21.89 | $21.80 $21.97 |
| Oct 7, 2026 | $22.36 | $22.57 | $22.36 | $22.56 | $-0.40 | -1.75% | 1,113 | $22.52 | $22.36 $22.57 |
| Oct 6, 2026 | $23.50 | $23.73 | $22.97 | $22.97 | $-0.27 | -1.15% | 9,950 | $23.42 | $22.97 $23.73 |
| Oct 5, 2026 | $21.50 | $23.23 | $21.50 | $23.23 | +$1.35 | +6.16% | 7,572 | $22.82 | $21.50 $23.23 |
| Oct 2, 2026 | $21.53 | $22.05 | $21.53 | $21.88 | +$0.84 | +4.01% | 6,329 | $21.82 | $21.53 $22.05 |
| Oct 1, 2026 | $21.33 | $21.33 | $21.04 | $21.04 | $-0.18 | -0.84% | 898 | $21.26 | $21.04 $21.33 |
| Sep 30, 2026 | $21.38 | $21.51 | $21.22 | $21.22 | +$0.10 | +0.48% | 6,632 | $21.39 | $21.22 $21.51 |
| Sep 29, 2026 | $21.06 | $21.14 | $21.02 | $21.12 | +$0.27 | +1.28% | 4,182 | $21.06 | $21.02 $21.14 |
| Sep 28, 2026 | $21.39 | $21.39 | $20.85 | $20.85 | $-0.69 | -3.20% | 1,251 | $20.57 | $20.85 $21.39 |
| Sep 25, 2026 | $21.58 | $21.59 | $21.40 | $21.54 | +$0.03 | +0.16% | 6,972 | $21.59 | $21.40 $21.59 |
| Sep 24, 2026 | $21.30 | $21.51 | $21.30 | $21.51 | +$0.34 | +1.61% | 2,538 | $21.08 | $21.30 $21.51 |
| Sep 23, 2026 | $21.44 | $21.44 | $21.17 | $21.17 | $-0.95 | -4.28% | 1,047 | $21.36 | $21.17 $21.44 |
| Sep 22, 2026 | $20.88 | $22.11 | $20.88 | $22.11 | +$0.45 | +2.07% | 4,637 | $21.86 | $20.88 $22.11 |
| Sep 21, 2026 | $21.38 | $21.76 | $21.38 | $21.66 | +$0.82 | +3.96% | 8,899 | $21.64 | $21.38 $21.76 |
| Sep 18, 2026 | $20.75 | $20.89 | $20.75 | $20.84 | $-0.00 | -0.01% | 2,753 | $20.65 | $20.75 $20.89 |
| Sep 17, 2026 | $20.79 | $21.00 | $20.76 | $20.84 | +$0.48 | +2.36% | 28,686 | $20.91 | $20.76 $21.00 |
| Sep 16, 2026 | $20.21 | $20.66 | $20.13 | $20.36 | +$0.44 | +2.21% | 3,549 | $20.40 | $20.13 $20.66 |
| Sep 15, 2026 | $20.32 | $20.32 | $19.92 | $19.92 | $-0.40 | -1.98% | 2,493 | $20.11 | $19.92 $20.32 |
| Sep 14, 2026 | $20.20 | $20.71 | $20.11 | $20.32 | $-0.18 | -0.86% | 4,922 | $20.30 | $20.11 $20.71 |
| Sep 11, 2026 | $20.27 | $20.50 | $20.27 | $20.50 | +$0.43 | +2.13% | 1,388 | $20.40 | $20.27 $20.50 |
| Sep 10, 2026 | $19.61 | $20.51 | $19.61 | $20.07 | $-0.14 | -0.69% | 4,754 | $20.06 | $19.61 $20.51 |
| Sep 9, 2026 | $20.74 | $20.74 | $20.21 | $20.21 | $-0.68 | -3.26% | 4,067 | $20.44 | $20.21 $20.74 |
| Sep 8, 2026 | $21.24 | $21.24 | $20.76 | $20.89 | $-0.22 | -1.04% | 3,930 | $21.02 | $20.76 $21.24 |
| Sep 4, 2026 | $21.22 | $21.41 | $21.11 | $21.11 | $-0.30 | -1.40% | 7,593 | $21.19 | $21.11 $21.41 |
| Sep 3, 2026 | $21.33 | $21.70 | $21.24 | $21.41 | +$0.89 | +4.34% | 9,521 | $21.61 | $21.24 $21.70 |
| Sep 2, 2026 | $20.33 | $20.52 | $20.03 | $20.52 | +$0.27 | +1.33% | 5,198 | $20.17 | $20.03 $20.52 |
| Sep 1, 2026 | $20.34 | $20.52 | $20.17 | $20.25 | $-0.35 | -1.70% | 28,054 | $20.25 | $20.17 $20.52 |
| Aug 31, 2026 | $20.43 | $20.64 | $20.36 | $20.60 | $-0.13 | -0.63% | 5,912 | $20.40 | $20.36 $20.64 |
| Aug 28, 2026 | $21.62 | $21.62 | $20.66 | $20.73 | $-0.32 | -1.52% | 12,989 | $21.03 | $20.66 $21.62 |
| Aug 27, 2026 | $20.89 | $21.16 | $20.87 | $21.05 | +$0.66 | +3.24% | 14,518 | $21.02 | $20.87 $21.16 |